Stockscreener 앱 받기
216.23
2.12%
4.48
시간 외 거래:
216.79
0.56
+0.26%
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-15 | $217.4 | $211.8 | $5.62 | 1,625,169.0 | +2.12% |
| 2026-06-12 | $213.3 | $209.0 | $4.26 | 1,494,776.0 | -0.16% |
| 2026-06-11 | $213.8 | $206.0 | $7.77 | 1,863,684.0 | +0.77% |
| 2026-06-10 | $214.2 | $208.8 | $5.35 | 1,996,773.0 | -0.75% |
| 2026-06-09 | $213.3 | $207.9 | $5.41 | 1,767,029.0 | -0.24% |
| 2026-06-08 | $214.4 | $208.5 | $5.86 | 2,471,320.0 | -0.86% |
| 2026-06-05 | $220.3 | $212.8 | $7.50 | 1,982,784.0 | -1.04% |
| 2026-06-04 | $220.8 | $216.3 | $4.40 | 1,940,942.0 | +0.39% |
| 2026-06-03 | $220.8 | $214.3 | $6.50 | 2,181,209.0 | -2.96% |
| 2026-06-02 | $224.0 | $217.4 | $6.64 | 2,681,275.0 | -2.03% |
| 2026-06-01 | $231.0 | $223.9 | $7.14 | 2,622,439.0 | +1.26% |
| 2026-05-29 | $227.8 | $217.8 | $9.93 | 6,484,514.0 | +2.89% |
| 2026-05-28 | $221.5 | $216.3 | $5.17 | 2,702,954.0 | -0.27% |
| 2026-05-27 | $224.1 | $216.4 | $7.71 | 2,966,231.0 | -1.00% |
| 2026-05-26 | $230.6 | $220.5 | $10.15 | 3,229,486.0 | -3.02% |
| 2026-05-22 | $247.0 | $220.6 | $26.44 | 7,019,935.0 | -4.42% |
| 2026-05-21 | $241.9 | $236.1 | $5.81 | 4,490,934.0 | +0.62% |
| 2026-05-20 | $237.3 | $233.1 | $4.19 | 1,850,633.0 | -0.64% |
| 2026-05-19 | $242.2 | $235.9 | $6.26 | 1,784,111.0 | -1.66% |
Take Two Interactive Software Inc 주식 (TTWO) 연도별 가격 이력
이 심층 분석에서는 Take Two Interactive Software Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TTWO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Take Two Interactive Software Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $231.0 | $206.0 | $25.02 | 24,252,569.0 | -3.54% |
| 2026-05 | $247.0 | $211.6 | $35.42 | 53,792,253.0 | +4.87% |
| 2026-04 | $221.2 | $193.8 | $27.43 | 30,333,669.0 | +8.23% |
| 2026-03 | $221.1 | $187.6 | $33.45 | 43,495,221.0 | -6.61% |
| 2026-02 | $229.1 | $188.7 | $40.42 | 61,229,601.0 | -4.00% |
| 2026-01 | $258.6 | $211.1 | $47.43 | 33,974,942.0 | -13.96% |
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $260.0 | $240.3 | $19.76 | 27,956,141.0 | +4.81% |
| 2025-11 | $257.8 | $227.2 | $30.50 | 38,199,594.0 | -4.02% |
| 2025-10 | $264.8 | $249.2 | $15.55 | 29,186,027.0 | -0.77% |
| 2025-09 | $261.5 | $229.3 | $32.14 | 36,212,654.0 | +10.76% |
| 2025-08 | $239.1 | $216.3 | $22.79 | 37,328,522.0 | +4.73% |
| 2025-07 | $243.9 | $222.3 | $21.60 | 37,110,951.0 | -8.28% |
| 2025-06 | $245.1 | $222.1 | $22.95 | 42,049,030.0 | +7.32% |
| 2025-05 | $240.8 | $211.0 | $29.78 | 63,255,508.0 | -3.02% |
| 2025-04 | $234.1 | $188.6 | $45.53 | 42,640,558.0 | +12.58% |
| 2025-03 | $220.9 | $197.0 | $23.93 | 34,247,347.0 | -2.23% |
| 2025-02 | $218.7 | $181.9 | $36.89 | 36,920,420.0 | +14.27% |
| 2025-01 | $192.5 | $177.3 | $15.15 | 29,415,510.0 | +0.78% |
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $191.9 | $179.0 | $12.91 | 26,228,972.0 | -2.04% |
| 2024-11 | $190.4 | $160.8 | $29.60 | 31,205,984.0 | +16.49% |
| 2024-10 | $164.7 | $146.8 | $17.92 | 26,553,009.0 | +5.21% |
| 2024-09 | $161.5 | $147.2 | $14.25 | 30,607,417.0 | -4.95% |
| 2024-08 | $163.0 | $135.2 | $27.74 | 36,349,131.0 | +7.43% |
| 2024-07 | $155.9 | $147.6 | $8.26 | 31,022,332.0 | -3.19% |
| 2024-06 | $168.7 | $154.0 | $14.69 | 30,360,148.0 | -3.04% |
| 2024-05 | $160.8 | $140.4 | $20.47 | 39,946,023.0 | +12.29% |
| 2024-04 | $156.2 | $138.9 | $17.32 | 32,179,075.0 | -3.83% |
| 2024-03 | $153.2 | $141.4 | $11.79 | 40,293,223.0 | +1.06% |
| 2024-02 | $171.6 | $145.6 | $25.98 | 39,556,066.0 | -10.91% |
| 2024-01 | $169.6 | $156.7 | $12.90 | 23,649,596.0 | +2.47% |
5.43%
0.07%
자본화:
|
볼륨(24시간):